SPSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.93	29.94	29.91	29.93	29.93	-	2,616,345
Jul 17, 2026	29.94	29.96	29.93	29.93	29.93	-	5,145,638
Jul 16, 2026	29.94	29.94	29.92	29.93	29.93	-0.03%	1,933,773
Jul 15, 2026	29.91	29.95	29.91	29.94	29.94	0.13%	2,091,326
Jul 14, 2026	29.90	29.91	29.89	29.90	29.90	0.17%	3,029,599
Jul 13, 2026	29.88	29.89	29.85	29.85	29.85	-0.13%	3,890,529
Jul 10, 2026	29.91	29.91	29.89	29.89	29.89	-0.07%	2,023,539
Jul 9, 2026	29.90	29.93	29.90	29.91	29.91	0.03%	3,985,509
Jul 8, 2026	29.90	29.90	29.87	29.90	29.90	-0.03%	4,885,797
Jul 7, 2026	29.93	29.95	29.90	29.91	29.91	-0.13%	1,630,899
Jul 6, 2026	29.95	29.96	29.93	29.95	29.95	0.07%	2,731,464
Jul 2, 2026	29.91	29.95	29.91	29.93	29.93	0.10%	1,367,246
Jul 1, 2026	29.89	29.91	29.88	29.90	29.90	-0.01%	6,240,845
Jun 30, 2026	30.02	30.03	30.01	30.01	29.90	-0.07%	5,603,974
Jun 29, 2026	30.02	30.03	30.01	30.03	29.92	0.03%	2,408,461
Jun 26, 2026	30.02	30.04	30.01	30.02	29.91	0.07%	2,708,767
Jun 25, 2026	30.01	30.02	29.99	30.00	29.89	0.03%	7,221,285
Jun 24, 2026	29.98	29.99	29.97	29.99	29.88	0.07%	1,530,917
Jun 23, 2026	29.95	29.97	29.95	29.97	29.86	0.13%	5,114,182
Jun 22, 2026	29.94	29.94	29.92	29.93	29.82	-0.10%	3,046,421
Jun 18, 2026	29.95	29.97	29.95	29.96	29.85	0.17%	2,845,707
Jun 17, 2026	30.00	30.00	29.91	29.91	29.80	-0.27%	2,648,428
Jun 16, 2026	29.99	30.00	29.98	29.99	29.88	-	3,282,410
Jun 15, 2026	30.00	30.01	29.99	29.99	29.88	0.07%	3,136,386
Jun 12, 2026	29.98	29.99	29.96	29.97	29.86	-	2,492,821
Jun 11, 2026	29.92	29.99	29.92	29.97	29.86	0.13%	3,697,197
Jun 10, 2026	29.94	29.94	29.92	29.93	29.82	0.03%	5,568,486
Jun 9, 2026	29.91	29.93	29.90	29.92	29.81	0.03%	2,489,059
Jun 8, 2026	29.91	29.92	29.89	29.91	29.80	0.03%	2,304,846
Jun 5, 2026	29.92	29.92	29.88	29.90	29.79	-0.20%	2,793,155
Jun 4, 2026	29.96	29.96	29.94	29.96	29.85	0.13%	4,083,823
Jun 3, 2026	29.93	29.94	29.91	29.92	29.81	-0.07%	1,896,599
Jun 2, 2026	29.96	29.96	29.93	29.94	29.83	-0.03%	1,907,836
Jun 1, 2026	29.93	29.96	29.91	29.95	29.84	-0.04%	2,817,162
May 29, 2026	30.07	30.08	30.05	30.07	29.86	0.07%	1,361,476
May 28, 2026	30.03	30.06	30.02	30.05	29.84	0.07%	1,876,332
May 27, 2026	30.03	30.04	30.02	30.03	29.82	0.03%	1,769,845
May 26, 2026	30.01	30.06	29.98	30.02	29.81	0.10%	1,744,319
May 22, 2026	30.00	30.01	29.96	29.99	29.78	-	1,917,228
May 21, 2026	29.97	29.99	29.95	29.99	29.78	0.03%	3,329,365
May 20, 2026	29.94	30.01	29.94	29.98	29.77	0.13%	2,440,295
May 19, 2026	29.94	29.96	29.92	29.94	29.73	-0.03%	3,203,832
May 18, 2026	29.96	29.98	29.94	29.95	29.74	-	3,070,267
May 15, 2026	29.95	29.97	29.94	29.95	29.74	-0.10%	1,101,586
May 14, 2026	30.02	30.02	29.98	29.98	29.77	-0.07%	1,491,881
May 13, 2026	29.99	30.00	29.97	30.00	29.79	0.07%	4,175,265
May 12, 2026	29.97	29.98	29.97	29.98	29.77	-0.03%	2,933,501
May 11, 2026	30.01	30.02	29.99	29.99	29.78	-0.10%	3,124,615
May 8, 2026	30.03	30.03	30.01	30.02	29.81	0.07%	2,433,129
May 7, 2026	30.03	30.04	29.98	30.00	29.79	-0.07%	2,842,107